Knightscope

KSCP
🏛️ usa →
5.77
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 5.86 5.86 5.86 5.86 17.7K
09:31 5.83 5.83 5.83 5.83 5.9K
09:32 5.83 5.83 5.76 5.76 2.9K
09:33 5.70 5.74 5.68 5.74 15.1K
09:34 5.75 5.75 5.72 5.72 0.8K
09:35 5.75 5.77 5.75 5.77 1.4K
09:36 5.89 5.89 5.87 5.87 6.9K
09:37 5.81 5.82 5.81 5.82 3.3K
09:38 5.83 5.83 5.79 5.79 2.1K
09:40 5.83 5.83 5.83 5.83 3.5K
09:41 5.79 5.79 5.79 5.79 0.2K
09:42 5.81 5.81 5.80 5.80 0.6K
09:44 5.82 5.87 5.82 5.87 1.1K
09:46 5.84 5.84 5.84 5.84 2.9K
09:50 5.92 5.92 5.90 5.90 0.9K
09:51 5.90 5.92 5.90 5.90 2.0K
09:52 5.91 5.91 5.91 5.91 0.5K
09:53 5.91 5.91 5.91 5.91 0.3K
09:54 5.96 5.96 5.96 5.96 0.5K
09:55 5.95 5.95 5.95 5.95 0.7K
09:56 5.92 5.92 5.92 5.92 0.9K
09:57 5.94 5.94 5.92 5.92 0.7K
09:58 5.91 5.94 5.91 5.94 0.6K
09:59 5.92 5.92 5.92 5.92 0.2K
10:00 5.97 5.98 5.95 5.95 2.0K
10:02 5.97 5.99 5.96 5.99 5.5K
10:04 5.96 5.96 5.96 5.96 0.4K
10:05 5.99 6.06 5.99 6.06 5.3K
10:06 6.06 6.06 6.06 6.06 0.1K
10:07 6.01 6.01 6.01 6.01 0.9K
10:08 6.03 6.03 6.03 6.03 0.2K
10:09 6.02 6.12 6.02 6.05 41.5K
10:10 6.09 6.09 6.02 6.02 0.7K
10:11 5.99 6.01 5.99 6.01 2.3K
10:12 6.01 6.01 6.00 6.00 0.4K
10:13 6.04 6.08 5.99 6.06 4.3K
10:14 6.08 6.08 6.02 6.02 2.1K
10:15 6.03 6.03 6.03 6.03 0.2K
10:16 6.09 6.09 6.09 6.09 1.1K
10:17 6.05 6.09 6.05 6.09 1.0K
10:18 6.07 6.09 6.06 6.07 3.4K
10:19 6.09 6.09 6.07 6.07 8.5K
10:20 6.05 6.05 6.02 6.02 3.1K
10:21 6.03 6.04 6.03 6.04 0.5K
10:22 6.03 6.08 6.03 6.08 1.9K
10:23 6.08 6.13 6.08 6.12 7.7K
10:25 6.12 6.13 6.12 6.12 5.7K
10:26 6.14 6.19 6.14 6.15 9.7K
10:27 6.18 6.18 6.16 6.16 1.4K
10:28 6.19 6.19 6.19 6.19 0.7K
10:29 6.19 6.20 6.17 6.19 9.7K
10:30 6.23 6.23 6.21 6.21 1.2K
10:31 6.23 6.25 6.20 6.23 3.3K
10:32 6.24 6.24 6.15 6.17 3.6K
10:33 6.17 6.17 6.17 6.17 5.3K
10:34 6.15 6.15 6.14 6.14 3.9K
10:35 6.14 6.14 6.13 6.13 3.8K
10:36 6.11 6.11 6.09 6.09 2.0K
10:37 6.13 6.13 6.09 6.09 0.7K
10:39 6.14 6.14 6.14 6.14 0.5K
10:40 6.13 6.13 6.13 6.13 0.5K
10:41 6.11 6.17 6.11 6.16 6.7K
10:42 6.15 6.15 6.11 6.11 0.8K
10:43 6.14 6.17 6.14 6.17 0.5K
10:44 6.17 6.17 6.17 6.17 0.8K
10:45 6.11 6.11 6.11 6.11 0.5K
10:46 6.17 6.17 6.17 6.17 0.4K
10:47 6.17 6.17 6.17 6.17 1.2K
10:48 6.14 6.15 6.14 6.15 1.3K
10:49 6.16 6.17 6.16 6.17 2.3K
10:50 6.13 6.18 6.12 6.13 6.4K
10:51 6.15 6.15 6.15 6.15 3.1K
10:53 6.19 6.19 6.19 6.19 2.4K
10:54 6.17 6.20 6.17 6.19 7.1K
10:55 6.19 6.20 6.19 6.20 4.4K
10:56 6.23 6.23 6.20 6.20 0.8K
10:57 6.19 6.20 6.19 6.20 3.3K
10:58 6.20 6.20 6.18 6.20 2.0K
10:59 6.17 6.17 6.15 6.15 4.1K
11:01 6.16 6.20 6.15 6.20 3.3K
11:02 6.14 6.15 6.14 6.15 0.5K
11:03 6.18 6.18 6.14 6.14 2.3K
11:04 6.15 6.15 6.15 6.15 0.2K
11:05 6.17 6.17 6.15 6.15 0.7K
11:06 6.13 6.13 6.13 6.13 0.5K
11:07 6.15 6.15 6.13 6.13 4.0K
11:08 6.14 6.14 6.13 6.14 3.0K
11:09 6.13 6.18 6.13 6.18 8.1K
11:10 6.20 6.20 6.18 6.19 2.8K
11:11 6.20 6.20 6.19 6.19 6.1K
11:12 6.17 6.19 6.17 6.19 5.7K
11:14 6.17 6.20 6.17 6.20 2.3K
11:15 6.23 6.23 6.23 6.23 1.3K
11:16 6.22 6.22 6.21 6.21 13.0K
11:17 6.21 6.21 6.21 6.21 1.1K
11:18 6.20 6.22 6.20 6.21 0.7K
11:19 6.18 6.23 6.18 6.23 2.4K
11:20 6.22 6.30 6.22 6.28 14.1K
11:21 6.29 6.34 6.29 6.34 2.1K
11:22 6.28 6.32 6.28 6.32 1.4K
11:23 6.28 6.30 6.26 6.30 2.6K
11:24 6.28 6.30 6.28 6.30 1.7K
11:25 6.27 6.27 6.26 6.26 1.3K
11:26 6.29 6.30 6.29 6.30 6.1K
11:27 6.33 6.33 6.30 6.30 1.3K
11:28 6.33 6.35 6.31 6.31 2.0K
11:29 6.30 6.32 6.30 6.31 6.8K
11:30 6.32 6.35 6.32 6.35 2.6K
11:31 6.34 6.34 6.32 6.34 4.7K
11:32 6.34 6.35 6.32 6.35 4.8K
11:33 6.34 6.35 6.33 6.35 7.3K
11:34 6.36 6.36 6.34 6.36 2.7K
11:35 6.33 6.35 6.33 6.33 4.2K
11:36 6.35 6.35 6.30 6.34 3.1K
11:37 6.31 6.32 6.28 6.31 7.0K
11:38 6.28 6.28 6.28 6.28 0.6K
11:39 6.28 6.28 6.27 6.27 0.7K
11:40 6.28 6.30 6.28 6.29 0.8K
11:41 6.28 6.28 6.26 6.26 0.7K
11:42 6.26 6.28 6.26 6.28 2.8K
11:43 6.28 6.28 6.28 6.28 0.5K
11:44 6.27 6.28 6.27 6.27 0.7K
11:45 6.28 6.28 6.28 6.28 0.5K
11:46 6.28 6.28 6.28 6.28 0.3K
11:47 6.30 6.30 6.28 6.28 0.5K
11:48 6.30 6.30 6.27 6.27 0.6K
11:49 6.28 6.30 6.28 6.29 0.5K
11:50 6.30 6.30 6.29 6.29 0.7K
11:51 6.28 6.28 6.28 6.28 4.6K
11:53 6.28 6.28 6.28 6.28 0.3K
11:54 6.28 6.35 6.28 6.35 3.1K
11:55 6.32 6.32 6.32 6.32 0.8K
11:57 6.29 6.29 6.29 6.29 0.4K
11:58 6.32 6.32 6.32 6.32 0.2K
11:59 6.34 6.35 6.32 6.32 1.1K
12:00 6.34 6.36 6.34 6.36 2.1K
12:01 6.33 6.37 6.33 6.35 1.7K
12:02 6.37 6.37 6.37 6.37 2.3K
12:03 6.35 6.39 6.35 6.37 2.2K
12:04 6.39 6.39 6.39 6.39 0.6K
12:05 6.38 6.38 6.35 6.35 0.5K
12:06 6.37 6.37 6.36 6.37 0.6K
12:07 6.30 6.30 6.29 6.29 2.2K
12:08 6.25 6.28 6.25 6.28 12.3K
12:09 6.23 6.23 6.22 6.22 0.2K
12:10 6.22 6.27 6.22 6.25 0.7K
12:11 6.25 6.26 6.25 6.26 0.7K
12:12 6.26 6.26 6.26 6.26 0.6K
12:13 6.26 6.27 6.26 6.27 3.1K
12:14 6.24 6.37 6.24 6.37 0.6K
12:16 6.24 6.24 6.24 6.24 0.6K
12:17 6.24 6.24 6.24 6.24 0.4K
12:18 6.25 6.25 6.25 6.25 0.7K
12:19 6.24 6.24 6.24 6.24 0.4K
12:22 6.26 6.26 6.25 6.26 5.6K
12:26 6.23 6.25 6.23 6.23 0.4K
12:27 6.23 6.23 6.21 6.23 11.9K
12:28 6.20 6.25 6.20 6.25 1.1K
12:29 6.23 6.23 6.23 6.23 0.2K
12:30 6.25 6.26 6.25 6.26 1.1K
12:32 6.31 6.31 6.31 6.31 1.0K
12:33 6.31 6.31 6.31 6.31 0.2K
12:34 6.30 6.30 6.30 6.30 0.7K
12:36 6.27 6.27 6.27 6.27 0.2K
12:37 6.29 6.30 6.26 6.29 3.8K
12:38 6.29 6.29 6.29 6.29 0.5K
12:39 6.30 6.30 6.25 6.25 17.6K
12:41 6.25 6.25 6.24 6.24 2.9K
12:42 6.24 6.25 6.24 6.25 2.0K
12:44 6.27 6.27 6.27 6.27 0.3K
12:45 6.27 6.27 6.27 6.27 1.0K
12:47 6.26 6.29 6.26 6.29 5.3K
12:48 6.29 6.35 6.29 6.34 9.3K
12:49 6.30 6.30 6.30 6.30 0.1K
12:51 6.34 6.34 6.34 6.34 1.8K
12:52 6.35 6.36 6.34 6.34 1.7K
12:53 6.34 6.34 6.34 6.34 0.5K
12:54 6.36 6.36 6.36 6.36 0.2K
12:56 6.32 6.32 6.32 6.32 0.4K
12:57 6.37 6.37 6.37 6.37 2.7K
12:58 6.37 6.42 6.37 6.42 10.9K
12:59 6.43 6.43 6.43 6.43 0.9K
13:00 6.40 6.43 6.40 6.42 2.7K
13:01 6.42 6.42 6.39 6.39 2.2K
13:02 6.39 6.39 6.39 6.39 2.3K
13:03 6.36 6.36 6.36 6.36 0.4K
13:04 6.36 6.36 6.36 6.36 0.8K
13:05 6.38 6.38 6.36 6.36 0.2K
13:06 6.36 6.36 6.32 6.32 1.5K
13:07 6.33 6.33 6.33 6.33 0.1K
13:08 6.34 6.37 6.34 6.37 0.5K
13:09 6.37 6.40 6.37 6.40 4.2K
13:11 6.37 6.37 6.34 6.34 1.9K
13:13 6.34 6.34 6.31 6.31 1.7K
13:14 6.30 6.30 6.28 6.28 21.6K
13:15 6.30 6.32 6.30 6.32 2.4K
13:16 6.30 6.31 6.30 6.30 3.3K
13:17 6.30 6.30 6.29 6.29 1.2K
13:18 6.30 6.34 6.30 6.34 0.5K
13:19 6.33 6.33 6.33 6.33 0.3K
13:21 6.31 6.31 6.30 6.30 7.7K
13:22 6.27 6.30 6.27 6.30 2.2K
13:24 6.27 6.30 6.27 6.30 0.4K
13:25 6.33 6.33 6.33 6.33 0.9K
13:28 6.30 6.30 6.30 6.30 0.3K
13:30 6.31 6.31 6.29 6.29 2.7K
13:34 6.31 6.31 6.31 6.31 0.2K
13:36 6.33 6.33 6.33 6.33 1.2K
13:37 6.33 6.33 6.33 6.33 1.3K
13:38 6.33 6.34 6.32 6.32 1.2K
13:39 6.36 6.36 6.32 6.35 5.2K
13:40 6.32 6.32 6.29 6.29 0.9K
13:41 6.35 6.35 6.35 6.35 0.2K
13:43 6.34 6.34 6.34 6.34 0.3K
13:44 6.34 6.34 6.34 6.34 0.3K
13:46 6.34 6.34 6.30 6.30 1.0K
13:47 6.32 6.32 6.30 6.30 1.0K
13:48 6.32 6.32 6.32 6.32 0.2K
13:49 6.30 6.30 6.30 6.30 2.4K
13:50 6.30 6.30 6.29 6.29 0.3K
13:51 6.28 6.29 6.28 6.29 0.5K
13:52 6.30 6.30 6.30 6.30 0.1K
13:53 6.33 6.33 6.28 6.32 0.8K
13:54 6.29 6.30 6.29 6.30 0.5K
13:56 6.31 6.31 6.31 6.31 1.2K
13:58 6.31 6.31 6.31 6.31 1.6K
13:59 6.31 6.31 6.31 6.31 0.2K
14:02 6.31 6.31 6.31 6.31 0.3K
14:03 6.29 6.29 6.29 6.29 0.6K
14:04 6.27 6.27 6.25 6.25 9.4K
14:06 6.27 6.27 6.20 6.20 2.9K
14:07 6.20 6.24 6.20 6.24 4.5K
14:09 6.26 6.26 6.26 6.26 0.1K
14:10 6.24 6.24 6.24 6.24 0.1K
14:11 6.28 6.28 6.28 6.28 0.2K
14:12 6.23 6.31 6.23 6.31 5.1K
14:13 6.31 6.31 6.31 6.31 0.5K
14:14 6.27 6.28 6.27 6.28 0.3K
14:15 6.25 6.25 6.25 6.25 0.9K
14:16 6.25 6.25 6.25 6.25 1.0K
14:17 6.25 6.25 6.25 6.25 1.8K
14:18 6.33 6.33 6.33 6.33 3.0K
14:19 6.31 6.31 6.31 6.31 1.4K
14:20 6.26 6.30 6.26 6.26 3.1K
14:24 6.28 6.28 6.28 6.28 0.2K
14:25 6.30 6.30 6.30 6.30 0.6K
14:28 6.31 6.31 6.31 6.31 5.0K
14:29 6.27 6.27 6.27 6.27 0.2K
14:31 6.29 6.32 6.29 6.30 4.9K
14:36 6.31 6.34 6.31 6.34 1.4K
14:40 6.35 6.35 6.34 6.34 0.3K
14:41 6.30 6.32 6.30 6.32 0.5K
14:42 6.30 6.30 6.30 6.30 0.1K
14:43 6.30 6.30 6.30 6.30 0.2K
14:45 6.32 6.34 6.31 6.31 0.4K
14:46 6.32 6.32 6.32 6.32 0.9K
14:48 6.30 6.30 6.30 6.30 0.5K
14:49 6.34 6.34 6.34 6.34 0.7K
14:50 6.33 6.33 6.33 6.33 0.4K
14:51 6.32 6.32 6.28 6.28 2.8K
14:52 6.31 6.31 6.31 6.31 1.2K
14:53 6.31 6.31 6.29 6.29 0.3K
14:54 6.29 6.29 6.29 6.29 0.3K
14:55 6.29 6.29 6.29 6.29 2.5K
14:57 6.30 6.30 6.30 6.30 0.1K
14:58 6.25 6.25 6.25 6.25 1.6K
15:00 6.25 6.25 6.25 6.25 0.6K
15:02 6.26 6.26 6.26 6.26 3.9K
15:06 6.24 6.24 6.24 6.24 0.4K
15:09 6.27 6.27 6.27 6.27 1.0K
15:10 6.29 6.29 6.28 6.28 1.8K
15:11 6.26 6.26 6.26 6.26 0.3K
15:13 6.24 6.24 6.24 6.24 1.3K
15:14 6.25 6.25 6.25 6.25 0.1K
15:15 6.21 6.21 6.21 6.21 0.4K
15:16 6.21 6.21 6.21 6.21 2.4K
15:17 6.23 6.23 6.23 6.23 0.1K
15:18 6.23 6.27 6.23 6.27 2.2K
15:19 6.28 6.28 6.28 6.28 0.1K
15:20 6.30 6.30 6.26 6.26 4.4K
15:21 6.32 6.32 6.32 6.32 0.2K
15:22 6.31 6.31 6.30 6.30 1.5K
15:23 6.30 6.30 6.30 6.30 0.2K
15:25 6.30 6.30 6.28 6.28 0.4K
15:26 6.29 6.29 6.29 6.29 1.1K
15:27 6.26 6.30 6.26 6.30 0.3K
15:29 6.28 6.28 6.28 6.28 0.1K
15:30 6.27 6.27 6.27 6.27 0.4K
15:32 6.26 6.27 6.26 6.27 1.4K
15:33 6.28 6.28 6.28 6.28 0.8K
15:35 6.27 6.27 6.27 6.27 2.0K
15:36 6.27 6.29 6.26 6.27 0.9K
15:37 6.25 6.25 6.24 6.24 5.1K
15:38 6.25 6.25 6.22 6.22 2.3K
15:39 6.25 6.25 6.25 6.25 0.1K
15:40 6.25 6.26 6.22 6.26 1.0K
15:43 6.24 6.24 6.24 6.24 1.6K
15:44 6.25 6.26 6.25 6.26 0.9K
15:45 6.23 6.23 6.22 6.22 10.7K
15:46 6.22 6.22 6.22 6.22 0.4K
15:47 6.24 6.24 6.22 6.22 1.5K
15:48 6.24 6.24 6.23 6.23 5.8K
15:49 6.21 6.21 6.20 6.21 27.6K
15:50 6.20 6.21 6.19 6.21 7.5K
15:51 6.19 6.20 6.19 6.20 3.5K
15:52 6.18 6.18 6.18 6.18 0.1K
15:53 6.19 6.19 6.18 6.18 1.1K
15:54 6.19 6.20 6.19 6.20 5.9K
15:55 6.21 6.21 6.20 6.20 2.5K
15:56 6.20 6.22 6.20 6.22 0.5K
15:57 6.21 6.21 6.20 6.20 3.7K
15:58 6.20 6.20 6.18 6.18 4.8K
15:59 6.18 6.19 6.16 6.16 19.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available